Koios Beverage Corp. (FITSF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

0.0010

0.0000

(0.00%)

Al cierre: 11:22AM EDT

Periodo de tiempo:

22 jun 2023 - 22 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 jun 2024	0.0010	0.0030	0.0010	0.0030	0.0030	23,000
20 jun 2024	0.0010	0.0010	0.0010	0.0010	0.0010	680
18 jun 2024	0.0010	0.0010	0.0010	0.0010	0.0010	60,200
17 jun 2024	0.0010	0.0020	0.0010	0.0020	0.0020	19,980
14 jun 2024	0.0030	0.0030	0.0010	0.0010	0.0010	9,000
13 jun 2024	0.0010	0.0010	0.0010	0.0010	0.0010	296
12 jun 2024	0.0010	0.0010	0.0010	0.0010	0.0010	36,650
11 jun 2024	0.0022	0.0022	0.0019	0.0019	0.0019	652,300
10 jun 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
07 jun 2024	0.0030	0.0030	0.0025	0.0025	0.0025	90,300
06 jun 2024	0.0022	0.0022	0.0022	0.0022	0.0022	1,319
05 jun 2024	0.0022	0.0022	0.0022	0.0022	0.0022	25,000
04 jun 2024	0.0030	0.0030	0.0022	0.0026	0.0026	60,220
03 jun 2024	0.0026	0.0026	0.0026	0.0026	0.0026	6,800
31 may 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
30 may 2024	0.0025	0.0025	0.0025	0.0025	0.0025	12,820
29 may 2024	0.0020	0.0030	0.0020	0.0020	0.0020	64,000
28 may 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
24 may 2024	0.0027	0.0027	0.0027	0.0027	0.0027	92,917
23 may 2024	0.0027	0.0029	0.0027	0.0029	0.0029	6,935
22 may 2024	0.0027	0.0027	0.0027	0.0027	0.0027	100
21 may 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
20 may 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,815
17 may 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
16 may 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
15 may 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
14 may 2024	0.0027	0.0027	0.0027	0.0027	0.0027	3,000
13 may 2024	0.0025	0.0025	0.0025	0.0025	0.0025	22,018
10 may 2024	0.0022	0.0022	0.0022	0.0022	0.0022	150
09 may 2024	0.0030	0.0030	0.0030	0.0030	0.0030	400
08 may 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
07 may 2024	0.0038	0.0039	0.0038	0.0039	0.0039	31,000
06 may 2024	0.0025	0.0025	0.0025	0.0025	0.0025	14,586
03 may 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
02 may 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
01 may 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
30 abr 2024	0.0030	0.0030	0.0021	0.0030	0.0030	1,318,244
29 abr 2024	0.0036	0.0036	0.0030	0.0030	0.0030	23,460
26 abr 2024	0.0030	0.0036	0.0030	0.0036	0.0036	16,050
25 abr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,214
24 abr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,280
23 abr 2024	0.0037	0.0037	0.0037	0.0037	0.0037	43,000
22 abr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,000
19 abr 2024	0.0038	0.0038	0.0030	0.0030	0.0030	500
18 abr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	5,001
17 abr 2024	0.0034	0.0034	0.0034	0.0034	0.0034	2,000
16 abr 2024	0.0047	0.0047	0.0030	0.0030	0.0030	50,321
15 abr 2024	0.0047	0.0047	0.0047	0.0047	0.0047	8,580
12 abr 2024	0.0030	0.0043	0.0030	0.0043	0.0043	3,257
11 abr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
10 abr 2024	0.0047	0.0047	0.0020	0.0020	0.0020	4,000
09 abr 2024	0.0024	0.0047	0.0024	0.0047	0.0047	7,216
08 abr 2024	0.0023	0.0024	0.0023	0.0024	0.0024	20,280
05 abr 2024	0.0022	0.0050	0.0022	0.0022	0.0022	174,788
04 abr 2024	0.0047	0.0047	0.0029	0.0038	0.0038	30,500
03 abr 2024	0.0050	0.0050	0.0043	0.0043	0.0043	22,221
02 abr 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
01 abr 2024	0.0035	0.0035	0.0035	0.0035	0.0035	10,111
28 mar 2024	0.0035	0.0035	0.0035	0.0035	0.0035	4,050
27 mar 2024	0.0043	0.0043	0.0035	0.0035	0.0035	25,000
26 mar 2024	0.0035	0.0035	0.0035	0.0035	0.0035	375
25 mar 2024	0.0043	0.0043	0.0037	0.0037	0.0037	7,784
22 mar 2024	0.0031	0.0031	0.0030	0.0030	0.0030	50,094
21 mar 2024	0.0050	0.0050	0.0028	0.0050	0.0050	141,300
20 mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
19 mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
18 mar 2024	0.0036	0.0050	0.0036	0.0050	0.0050	6,700
15 mar 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
14 mar 2024	0.0050	0.0050	0.0021	0.0021	0.0021	14,300
13 mar 2024	0.0042	0.0042	0.0036	0.0036	0.0036	40,646
12 mar 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
11 mar 2024	0.0036	0.0036	0.0036	0.0036	0.0036	270
08 mar 2024	0.0038	0.0047	0.0038	0.0047	0.0047	371
07 mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	50,000
06 mar 2024	0.0037	0.0037	0.0028	0.0028	0.0028	12,800
05 mar 2024	0.0044	0.0044	0.0021	0.0036	0.0036	66,099
04 mar 2024	0.0049	0.0049	0.0037	0.0044	0.0044	12,500
01 mar 2024	0.0026	0.0038	0.0026	0.0038	0.0038	81,800
29 feb 2024	0.0039	0.0041	0.0037	0.0037	0.0037	766,000
28 feb 2024	0.0039	0.0039	0.0038	0.0039	0.0039	239,310
27 feb 2024	0.0020	0.0032	0.0020	0.0032	0.0032	20,130
26 feb 2024	0.0020	0.0030	0.0020	0.0030	0.0030	74,175
23 feb 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
22 feb 2024	0.0021	0.0030	0.0021	0.0021	0.0021	9,652
21 feb 2024	0.0039	0.0039	0.0039	0.0039	0.0039	400
20 feb 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
16 feb 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
15 feb 2024	0.0030	0.0038	0.0018	0.0038	0.0038	54,050
14 feb 2024	0.0033	0.0035	0.0030	0.0030	0.0030	31,249
13 feb 2024	0.0039	0.0040	0.0030	0.0030	0.0030	176,710
12 feb 2024	0.0029	0.0029	0.0018	0.0026	0.0026	1,958
09 feb 2024	0.0031	0.0031	0.0012	0.0012	0.0012	200,010
08 feb 2024	0.0031	0.0037	0.0031	0.0031	0.0031	11,544
07 feb 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
06 feb 2024	0.0031	0.0042	0.0031	0.0042	0.0042	11,110
05 feb 2024	0.0040	0.0040	0.0038	0.0038	0.0038	21,810
02 feb 2024	0.0050	0.0050	0.0041	0.0047	0.0047	30,575
01 feb 2024	0.0031	0.0050	0.0031	0.0050	0.0050	4,888
31 ene 2024	0.0041	0.0060	0.0041	0.0041	0.0041	30,436
30 ene 2024	0.0050	0.0057	0.0040	0.0050	0.0050	211,150
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,464.62-8.55(-0.16%)

Dow Jones39,150.33+15.57(+0.04%)

Nasdaq17,689.36-32.23(-0.18%)

Russell 20002,022.03+4.64(+0.23%)

Petróleo80.59-0.70(-0.86%)

Oro2,334.70-34.30(-1.45%)

Koios Beverage Corp. (FITSF)

S&P 500
5,464.62
-8.55(-0.16%)

Dow Jones
39,150.33
+15.57(+0.04%)

Nasdaq
17,689.36
-32.23(-0.18%)

Russell 2000
2,022.03
+4.64(+0.23%)

Petróleo
80.59
-0.70(-0.86%)

Oro
2,334.70
-34.30(-1.45%)